Silicom Ltd. - SILC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.28	14.97	14.97	15.3	14.94	12,019
December 03, 2025	15	15.49	15.49	15.56	15	15,002
December 02, 2025	15.1	15.05	15.05	15.31	15.01	2,200
December 01, 2025	15.14	15.25	15.25	15.57	15.14	9,500
November 28, 2025	15.44	15	15	15.58	15	10,900
November 26, 2025	14.98	15.52	15.52	15.76	14.98	10,819
November 25, 2025	14.71	14.9	14.9	15.36	14.71	21,900
November 24, 2025	14.18	14.87	14.87	14.93	14.09	24,219
November 21, 2025	14.24	14.06	14.06	14.24	13.46	17,300
November 20, 2025	14.16	13.74	13.74	14.21	13.61	14,620
November 19, 2025	14.71	14.13	14.13	14.71	14.13	11,200
November 18, 2025	14.12	14.71	14.71	14.78	13.95	21,100
November 17, 2025	14.77	14.25	14.25	14.9	14.03	23,200
November 14, 2025	14.2	14.96	14.96	15.04	13.9	26,300
November 13, 2025	14.55	14.3	14.3	15.12	14.07	15,200
November 12, 2025	15.17	14.55	14.55	15.23	14.55	16,200
November 11, 2025	15.12	14.85	14.85	15.12	14.7	14,300
November 10, 2025	15.18	15.13	15.13	15.68	14.81	23,700
November 07, 2025	15	15.16	15.16	15.17	14.81	6,000
November 06, 2025	15.59	15.18	15.18	15.59	14.6	27,844
November 05, 2025	15.72	15.69	15.69	15.91	15.26	43,741
November 04, 2025	15.85	16.04	16.04	16.08	15.51	23,303
November 03, 2025	16.62	16.43	16.43	16.8	15.89	20,515
October 31, 2025	16.16	16.43	16.43	16.43	15.9	16,206
October 30, 2025	17.18	15.94	15.94	17.18	15.19	120,527
October 29, 2025	17.66	18.59	18.59	18.59	17.66	16,088
October 28, 2025	17.48	17.84	17.84	18.24	17.48	129,310
October 27, 2025	17.26	17.4	17.4	17.96	17.26	13,000
October 24, 2025	17.26	17.19	17.19	17.49	17.16	2,700
October 23, 2025	16.88	17.5	17.5	17.5	16.88	7,113
October 22, 2025	16.75	16.9	16.9	17.28	16.75	12,100
October 21, 2025	17.19	16.9	16.9	17.2	16.9	7,100
October 20, 2025	17.3	17.2	17.2	17.5	17.01	12,246
October 17, 2025	16.72	17.3	17.3	17.37	16.67	14,002
October 16, 2025	17.6	17.08	17.08	17.6	16.83	13,700
October 15, 2025	17.49	17.59	17.59	17.8	17.23	14,034
October 14, 2025	17.25	16.94	16.94	17.5	16.93	14,203
October 13, 2025	18.67	17.23	17.23	18.67	17.23	22,649
October 10, 2025	18.62	17.81	17.81	18.65	17.8	14,043
October 09, 2025	17.84	18.2	18.2	18.9	17.84	20,400
October 08, 2025	17.5	17.61	17.61	18	17.44	22,813
October 07, 2025	17.51	17.56	17.56	17.64	17.37	25,665
October 06, 2025	17.46	17.65	17.65	18.85	17.46	19,407
October 03, 2025	17.24	17.42	17.42	17.48	17.24	84,400
October 02, 2025	17.15	17.24	17.24	17.33	17.01	4,143
October 01, 2025	17.99	17.35	17.35	17.99	17.21	20,500
September 30, 2025	17.5	17.72	17.72	17.89	17.3	16,600
September 29, 2025	17.54	17.4	17.4	18.25	17.31	18,925
September 26, 2025	17.58	17.29	17.29	17.67	17.27	6,518
September 25, 2025	17.75	17.5	17.5	18.23	17.31	25,600
September 24, 2025	18.32	17.75	17.75	18.32	17.69	8,543
September 23, 2025	18	17.78	17.78	18.22	17.58	15,500
September 22, 2025	16.99	17.58	17.58	17.9	16.94	32,524
September 19, 2025	18.55	16.92	16.92	18.55	16.92	28,800
September 18, 2025	17.05	17.9	17.9	18.47	17.05	33,017
September 17, 2025	18.51	17.71	17.71	18.85	17.08	31,400
September 16, 2025	18.73	18.51	18.51	18.94	18.25	18,500
September 15, 2025	18.5	18.6	18.6	18.96	18.09	12,530
September 12, 2025	18.32	18.3	18.3	19.18	18.3	34,721
September 11, 2025	17.84	18.4	18.4	19.36	17.84	19,000

Silicom Ltd. (SILC) NASDAQ